Dark

MSFT20261218P195
MSFT Dec 18 2026 195.00 Put (MSFT261218P00195000)
option OPRA

EOD

Jul 31, 2026

0.2000+100.000%(+0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2000	0.2000	0.2000	0.2000	+100.000%	6	167	0.000%
2026-07-30	0.1200	0.1200	0.1000	0.1000	-23.077%	7	161	+100.000%
2026-07-27	0.2500	0.2500	0.1300	0.1300	-60.606%	71	165	+53.846%
2026-07-24	0.3600	0.3700	0.2400	0.3300	+17.857%	93	196	-39.394%
2026-07-23	0.4400	0.4400	0.2700	0.2800	+21.739%	79	169	-28.571%
2026-07-22	0.3200	0.3200	0.2100	0.2300	-11.538%	69	216	-13.043%
2026-07-21	0.3500	0.4000	0.2600	0.2600	-29.730%	41	157	-23.077%
2026-07-20	0.3000	0.3800	0.3000	0.3700	+60.870%	71	174	-45.946%
2026-07-17	0.3700	0.3700	0.2300	0.2300	-30.303%	28	177	-13.043%
2026-07-16	0.4300	0.4400	0.3200	0.3300	+37.500%	93	171	-39.394%
2026-07-15	0.3700	0.3700	0.2400	0.2400	-50.000%	103	203	-16.667%
2026-07-14	0.5100	0.5400	0.4600	0.4800	+14.286%	112	161	-58.333%
2026-07-13	0.4300	0.4400	0.4200	0.4200	-17.647%	112	236	-52.381%
2026-07-10	0.4800	0.5200	0.3900	0.5100	+50.000%	32	149	-60.784%
2026-07-09	0.5500	0.5500	0.3300	0.3400	-15.000%	95	157	-41.176%
2026-07-08	0.5400	0.5400	0.3600	0.4000	-16.667%	138	213	-50.000%
2026-07-07	0.4000	0.5000	0.3800	0.4800	+17.073%	115	170	-58.333%
2026-07-06	0.4900	0.5100	0.3500	0.4100	+36.667%	150	186	-51.220%
2026-07-02	0.5000	0.5000	0.3000	0.3000	-25.000%	112	190	-33.333%
2026-07-01	0.5300	0.5300	0.3900	0.4000	-16.667%	110	190	-50.000%
2026-06-30	0.6100	0.6100	0.3700	0.4800	-12.727%	115	188	-58.333%
2026-06-29	0.5800	0.5800	0.4700	0.5500	0.000%	84	192	-63.636%
2026-06-26	0.6500	0.6500	0.4900	0.5500	-26.667%	30	160	-63.636%
2026-06-25	0.5400	0.7700	0.4700	0.7500	+102.703%	129	147	-73.333%
2026-06-24	0.5900	0.5900	0.3100	0.3700	-7.500%	231	202	-45.946%
2026-06-23	0.4100	0.5500	0.3600	0.4000	+5.263%	222	223	-50.000%
2026-06-22	0.4900	0.7400	0.3700	0.3800	+26.667%	172	210	-47.368%
2026-06-18	0.3500	0.3600	0.2900	0.3000	-14.286%	73	200	-33.333%
2026-06-17	0.4600	0.4900	0.3500	0.3500	-20.455%	88	200	-42.857%
2026-06-16	0.4000	0.4500	0.3900	0.4400	+51.724%	93	200	-54.545%
2026-06-15	0.4000	0.4000	0.2600	0.2900	-6.452%	77	165	-31.034%
2026-06-12	0.5000	0.6300	0.3000	0.3100	+3.333%	126	191	-35.484%
2026-06-11	0.3700	0.5000	0.2900	0.3000	-3.226%	131	181	-33.333%
2026-06-10	0.4300	0.4300	0.3100	0.3100	0.000%	68	176	-35.484%
2026-05-21	0.3800	0.3800	0.2900	0.3100	0.000%	25	139	-35.484%
2026-05-20	0.3100	0.3200	0.2600	0.3100	-34.043%	29	139	-35.484%
2026-04-27	0.4800	0.4800	0.4700	0.4700	-14.545%	9	143	-57.447%
2026-04-15	0.6500	0.6500	0.5500	0.5500	-38.889%	5	140	-63.636%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-12.621%	3	142	-77.778%
2026-04-09	1.0300	1.0300	1.0300	1.0300	-16.260%	1	139	-80.583%
2026-04-06	1.2100	1.2400	1.2100	1.2300	+10.811%	4	138	-83.740%
2026-03-13	1.1100	1.1100	1.1100	1.1100	+13.265%	1	138	-81.982%
2026-03-12	0.9000	0.9900	0.8900	0.9800	+4.255%	294	138	-79.592%
2026-03-11	0.9400	0.9400	0.9400	0.9400	+6.818%	1	148	-78.723%
2026-03-10	0.8800	0.8800	0.8800	0.8800	-16.981%	3	147	-77.273%
2026-03-09	1.0300	1.0600	1.0300	1.0600	+15.217%	4	144	-81.132%
2026-03-05	0.9200	0.9200	0.9200	0.9200	+12.195%	1	147	-78.261%
2026-03-04	0.8200	0.8200	0.8200	0.8200	-5.747%	4	147	-75.610%
2026-03-03	0.9600	0.9700	0.8100	0.8700	-17.925%	294	147	-77.011%
2026-02-27	0.9500	1.1100	0.9400	1.0600	+21.839%	1,539	151	-81.132%
2026-02-26	0.8700	0.8700	0.8700	0.8700	-10.309%	1	104	-77.011%
2026-02-24	0.9700	0.9700	0.9700	0.9700	-4.902%	1	103	-79.381%
2026-02-23	1.0200	1.0200	1.0200	1.0200	+15.909%	1	102	-80.392%
2026-02-19	0.8800	0.8800	0.8800	0.8800	-8.333%	1	101	-77.273%
2026-02-13	0.8800	0.9600	0.8800	0.9600	+47.692%	9	100	-79.167%
2026-02-10	0.6800	0.6800	0.6500	0.6500	-27.778%	2	100	-69.231%
2026-02-05	0.8200	0.9000	0.8200	0.9000	+66.667%	2	99	-77.778%
2026-01-29	0.5800	0.6000	0.5300	0.5400	+58.824%	20	99	-62.963%
2026-01-23	0.3400	0.3400	0.3400	0.3400	-12.821%	18	83	-41.176%
2026-01-22	0.4400	0.4400	0.3900	0.3900	+2.632%	2	83	-48.718%
2025-12-26	0.3800	0.3800	0.3800	0.3800	-28.302%	3	81	-47.368%
2025-12-05	0.5300	0.5300	0.5300	0.5300	-8.621%	1	81	-62.264%
2025-11-28	0.5800	0.5800	0.5800	0.5800	+16.000%	3	81	-65.517%
2025-11-10	0.4900	0.5000	0.4900	0.5000	+21.951%	2	81	-60.000%
2025-11-03	0.3900	0.4100	0.3900	0.4100	-10.870%	2	81	-51.220%
2025-10-30	0.3800	0.4600	0.3800	0.4600	-4.167%	2	81	-56.522%
2025-10-29	0.4100	0.4800	0.4100	0.4800	+14.286%	2	82	-58.333%
2025-10-28	0.4200	0.4200	0.4200	0.4200	-17.647%	1	82	-52.381%
2025-10-27	0.3900	0.5100	0.3900	0.5100	+4.082%	2	82	-60.784%
2025-10-24	0.5100	0.5100	0.4900	0.4900	-9.259%	2	82	-59.184%
2025-10-06	0.4400	0.5400	0.4400	0.5400	-5.263%	2	82	-62.963%
2025-10-02	0.5100	0.5700	0.4700	0.5700	+1.786%	6	82	-64.912%
2025-09-30	0.4700	0.5600	0.4500	0.5600	0.000%	8	82	-64.286%
2025-09-19	0.5500	0.5600	0.5500	0.5600	0.000%	2	82	-64.286%
2025-08-04	0.5600	0.5600	0.5600	0.5600	-5.085%	5	82	-64.286%
2025-08-01	0.5900	0.5900	0.5900	0.5900	-30.588%	8	82	-66.102%
2025-07-09	0.8500	0.8500	0.8500	0.8500	-3.409%	3	82	-76.471%
2025-07-07	0.8800	0.8800	0.8800	0.8800	-19.266%	1	85	-77.273%
2025-06-27	1.0900	1.0900	1.0900	1.0900	-1.802%	12	86	-81.651%
2025-06-26	1.1100	1.1100	1.1100	1.1100	-9.756%	1	86	-81.982%
2025-06-25	1.2300	1.2300	1.2300	1.2300	-19.079%	10	85	-83.740%
2025-06-10	1.5200	1.5200	1.5200	1.5200	-10.059%	1	75	-86.842%
2025-06-03	1.6200	1.6900	1.6200	1.6900	-3.977%	4	76	-88.166%
2025-06-02	1.7200	1.7900	1.6900	1.7600	+1.149%	6	76	-88.636%
2025-05-30	1.6800	1.8200	1.6500	1.7400	-2.247%	28	76	-88.506%
2025-05-29	1.7100	1.7800	1.6800	1.7800	-0.559%	10	75	-88.764%
2025-05-28	1.7000	1.7900	1.7000	1.7900	+4.678%	2	72	-88.827%
2025-05-27	1.6400	1.7200	1.6400	1.7100	+2.395%	6	72	-88.304%
2025-05-15	1.6700	1.6700	1.6700	1.6700	-18.137%	1	71	-88.024%
2025-05-09	2.0200	2.1300	1.9400	2.0400	+5.155%	8	71	-90.196%
2025-05-08	1.9400	1.9400	1.9400	1.9400	-13.393%	1	71	-89.691%
2025-05-07	2.1200	2.2400	2.1200	2.2400	-2.183%	2	72	-91.071%
2025-05-06	2.2900	2.2900	2.2900	2.2900	+3.153%	1	72	-91.266%
2025-05-01	2.0000	2.2300	1.9800	2.2200	-25.503%	20	71	-90.991%
2025-04-30	3.1500	3.1500	2.8000	2.9800	+7.971%	7	78	-93.289%
2025-04-25	2.8100	2.8100	2.7200	2.7600	-7.071%	20	78	-92.754%
2025-04-24	2.9800	2.9800	2.8900	2.9700	-26.667%	14	76	-93.266%
2025-04-22	4.0900	4.0900	4.0000	4.0500	+1.504%	4	73	-95.062%
2025-04-17	4.0800	4.0800	3.9900	3.9900	-17.901%	2	75	-94.987%
2025-04-09	4.8600	4.8600	4.8600	4.8600	-5.631%	3	75	-95.885%
2025-04-08	3.3500	5.1500	3.3500	5.1500	+38.070%	13	75	-96.117%
2025-04-04	3.7300	3.7300	3.7300	3.7300	+24.333%	2	85	-94.638%
2025-04-03	2.8500	3.0000	2.7700	3.0000	+27.119%	19	85	-93.333%
2025-04-01	2.3500	2.3600	2.3500	2.3600	-13.869%	2	84	-91.525%
2025-03-31	2.8000	2.8200	2.6300	2.7400	+36.318%	11	85	-92.701%
2025-03-26	2.0100	2.0100	2.0100	2.0100	-8.219%	1	86	-90.050%
2025-03-20	2.1900	2.1900	2.1900	2.1900	+1.860%	1	86	-90.868%
2025-03-19	2.1500	2.1500	2.1500	2.1500	-10.417%	25	86	-90.698%
2025-03-18	2.4000	2.4000	2.4000	2.4000	-16.667%	1	61	-91.667%
2025-03-11	2.7800	2.8800	2.7800	2.8800	+19.502%	2	60	-93.056%
2025-03-07	2.4100	2.4100	2.4100	2.4100	+8.072%	4	62	-91.701%
2025-02-28	2.2300	2.2300	2.2300	2.2300	+17.368%	2	62	-91.031%
2025-02-27	1.9000	1.9000	1.9000	1.9000	+21.795%	1	62	-89.474%
2025-02-21	1.5500	1.5600	1.5500	1.5600	0.000%	6	62	-87.179%
2025-01-30	1.5600	1.5600	1.5600	1.5600	+18.182%	1	62	-87.179%
2025-01-29	1.3200	1.3200	1.3200	1.3200	-16.456%	3	62	-84.848%
2025-01-22	1.5800	1.5800	1.5800	1.5800	-1.250%	1	62	-87.342%
2024-12-27	1.6000	1.6000	1.6000	1.6000	-8.571%	6	62	-87.500%
2024-11-27	1.7500	1.7500	1.7500	1.7500	-16.667%	2	59	-88.571%
2024-11-19	2.2400	2.2400	2.1000	2.1000	+5.000%	4	59	-90.476%
2024-11-11	2.0000	2.0000	2.0000	2.0000	+6.383%	1	62	-90.000%
2024-11-07	1.8800	1.8800	1.8800	1.8800	-23.265%	1	62	-89.362%
2024-09-24	2.4500	2.4500	2.4500	2.4500	-6.130%	1	61	-91.837%
2024-09-17	2.4900	2.6100	2.4000	2.6100	-30.400%	8	61	-92.337%
2024-08-12	3.8500	3.8500	3.7500	3.7500	-15.730%	4	59	-94.667%
2024-08-05	4.6000	4.6000	4.4500	4.4500	+39.063%	6	59	-95.506%
2024-07-31	3.2000	3.2000	3.2000	3.2000	+30.612%	10	63	-93.750%
2024-07-18	2.4500	2.4500	2.4500	2.4500	+11.364%	1	53	-91.837%
2024-07-10	2.2000	2.2000	2.2000	2.2000	+2.326%	1	53	-90.909%
2024-07-09	2.4700	2.4700	2.1500	2.1500	+56.934%	11	54	-90.698%
2024-06-18	1.3700	1.3700	1.3700	1.3700	-25.946%	2	43	-85.401%
2024-06-17	1.8500	1.8500	1.8500	1.8500	-15.909%	2	43	-89.189%
2024-06-14	2.0200	2.2000	2.0200	2.2000	-26.667%	10	43	-90.909%
2024-05-30	2.9900	3.0000	2.9900	3.0000	+3.448%	2	39	-93.333%
2024-05-20	2.9000	2.9000	2.9000	2.9000	-14.706%	10	38	-93.103%
2024-05-06	3.2600	3.4000	3.2600	3.4000	-13.924%	2	28	-94.118%
2024-04-30	3.9500	3.9500	3.9500	3.9500	+5.333%	3	26	-94.937%
2024-04-26	3.7500	3.7500	3.7500	3.7500	-2.089%	2	23	-94.667%
2024-04-15	3.7000	3.8300	3.7000	3.8300	+9.117%	40	22	-94.778%
2024-04-10	3.8000	4.2200	3.5100	3.5100	-12.250%	6	5	-94.302%
2024-03-12	4.0000	4.0000	4.0000	4.0000	+5.263%	2	6	-95.000%
2024-02-15	3.8000	3.8000	3.8000	3.8000	0.000%	1	6	-94.737%
2024-02-08	3.8000	3.8000	3.8000	3.8000	-8.434%	2	6	-94.737%
2024-02-06	4.1800	4.1800	4.1500	4.1500	-3.488%	2	4	-95.181%
2024-01-26	3.9000	4.4000	3.9000	4.3000	0.000%	6	4	-95.349%